Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2023	-0.05 / -0.89%	5.59	5.60	5.36	5.58	5.54	5.58	7,200
12/6/2023	+0.04 / +0.72%	5.59	5.70	5.50	5.63	5.64	5.63	6,000
12/5/2023	+0.10 / +1.82%	5.50	5.75	5.35	5.59	5.50	5.59	7,000
12/4/2023	+0.29 / +5.58%	5.21	5.50	5.21	5.49	5.46	5.49	22,900
12/1/2023	-0.30 / -5.45%	5.50	5.56	5.12	5.20	5.32	5.20	15,000
11/30/2023	-0.08 / -1.43%	5.85	5.85	5.50	5.50	5.64	5.50	1,800
11/29/2023	-0.08 / -1.41%	5.66	5.66	5.50	5.58	5.54	5.58	33,400
11/28/2023	-0.01 / -0.18%	5.61	5.66	5.50	5.66	5.52	5.66	30,800
11/27/2023	+0.02 / +0.35%	5.65	5.73	5.50	5.67	5.61	5.67	22,300
11/24/2023	-0.14 / -2.42%	5.90	5.90	5.65	5.65	5.71	5.65	6,900
11/23/2023	-0.07 / -1.19%	5.75	5.79	5.71	5.79	5.76	5.79	27,500
11/22/2023	+0.01 / +0.17%	5.90	5.90	5.70	5.86	5.74	5.86	49,900
11/21/2023	-0.15 / -2.50%	5.82	5.98	5.70	5.85	5.73	5.85	186,600
11/20/2023	0.00 / 0.00%	6.00	6.12	6.00	6.00	6.01	6.00	1,200
11/17/2023	0.00 / 0.00%	6.00	6.33	5.90	6.00	5.95	6.00	87,000
11/16/2023	+0.12 / +2.04%	5.88	6.00	5.81	6.00	5.91	6.00	24,900
11/15/2023	+0.26 / +4.63%	5.84	5.98	5.80	5.88	5.89	5.88	32,100
11/14/2023	-0.34 / -5.70%	5.90	5.99	5.62	5.62	5.70	5.62	91,900
11/13/2023	-0.44 / -6.88%	6.07	6.38	5.96	5.96	5.98	5.96	62,500
11/10/2023	+0.10 / +1.59%	6.30	6.51	6.30	6.40	6.34	6.40	9,500
11/9/2023	+0.19 / +3.11%	6.11	6.45	6.11	6.30	6.27	6.30	89,100
11/8/2023	+0.24 / +4.09%	6.15	6.15	6.08	6.11	6.10	6.11	7,500
11/7/2023	-0.43 / -6.83%	6.37	6.37	5.87	5.87	6.04	5.87	44,500
11/6/2023	-0.14 / -2.17%	6.44	6.65	6.06	6.30	6.10	6.30	19,300
11/3/2023	0.00 / 0.00%	6.30	6.60	6.01	6.44	6.12	6.44	47,000
11/2/2023	+0.02 / +0.31%	6.68	6.85	6.43	6.44	6.56	6.44	23,100
11/1/2023	-0.48 / -6.96%	6.43	6.84	6.42	6.42	6.43	6.42	14,600
10/31/2023	-0.20 / -2.82%	7.45	7.45	6.61	6.90	6.71	6.90	39,800
10/30/2023	0.00 / 0.00%	6.61	7.20	6.61	7.10	6.64	7.10	28,000
10/27/2023	+0.31 / +4.57%	7.24	7.24	6.41	7.10	7.05	7.10	8,100

<<Previous 30 days Next 30 days>>

DTA News

03/04	DTA: BOD resolution on holding AGM 2025
01/04	DTA: Approving loan at Agribank
06/03	DTA: Record date for AGM 2024
28/02	DTA: BOD resolution on holding AGM 2025
24/01	DTA: Report on Corporate Governance 2024

More News

Related Companies

	Volume	Price	Change
AAV	500,600	6.50	-2.99%
AGG	1,549,900	16.30	6.19%
API	1,064,000	5.70	-9.52%
ASM	2,793,200	6.80	-6.98%
BCR	2,986,100	2.20	-8.33%
BII	291,100	0.60	-14.29%
BVL	8,000	9.70	-11.82%
C21	100	17.50	14.38%
CCI	700	19.55	0.00%